Synopsys, Inc. (SNPS)
NASDAQ: SNPS · Real-Time Price · USD
383.14
+2.67 (0.70%)
At close: Mar 30, 2026, 4:00 PM EDT
381.52
-1.62 (-0.42%)
After-hours: Mar 30, 2026, 7:59 PM EDT
Synopsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 382.88 | 390.78 | 379.95 | 383.14 | 383.14 | 0.70% | 1,969,729 |
| Mar 27, 2026 | 400.00 | 401.54 | 379.50 | 380.47 | 380.47 | -5.34% | 2,388,515 |
| Mar 26, 2026 | 405.28 | 413.53 | 400.37 | 401.95 | 401.95 | -1.99% | 1,376,815 |
| Mar 25, 2026 | 422.50 | 425.93 | 403.33 | 410.13 | 410.13 | -1.32% | 2,685,932 |
| Mar 24, 2026 | 426.67 | 429.26 | 409.83 | 415.62 | 415.62 | -3.90% | 1,875,135 |
| Mar 23, 2026 | 430.21 | 441.76 | 429.65 | 432.48 | 432.48 | 2.89% | 2,501,540 |
| Mar 20, 2026 | 425.90 | 429.91 | 419.00 | 420.32 | 420.32 | -1.85% | 3,972,765 |
| Mar 19, 2026 | 424.71 | 433.24 | 422.55 | 428.25 | 428.25 | -0.10% | 1,473,509 |
| Mar 18, 2026 | 424.97 | 435.71 | 424.00 | 428.67 | 428.67 | -0.14% | 1,496,564 |
| Mar 17, 2026 | 428.25 | 435.48 | 427.56 | 429.29 | 429.29 | 0.80% | 1,066,764 |
| Mar 16, 2026 | 420.18 | 428.42 | 417.61 | 425.88 | 425.88 | 3.21% | 1,258,246 |
| Mar 13, 2026 | 419.01 | 425.49 | 410.09 | 412.63 | 412.63 | -1.45% | 1,486,560 |
| Mar 12, 2026 | 431.87 | 436.37 | 418.36 | 418.72 | 418.72 | -3.29% | 1,491,983 |
| Mar 11, 2026 | 432.07 | 436.40 | 425.32 | 432.98 | 432.98 | 0.08% | 1,610,836 |
| Mar 10, 2026 | 437.08 | 439.01 | 428.00 | 432.65 | 432.65 | -1.05% | 1,745,568 |
| Mar 9, 2026 | 432.57 | 440.91 | 429.65 | 437.22 | 437.22 | -0.04% | 2,586,182 |
| Mar 6, 2026 | 432.56 | 445.35 | 431.80 | 437.41 | 437.41 | -1.11% | 2,163,171 |
| Mar 5, 2026 | 425.76 | 447.71 | 425.76 | 442.30 | 442.30 | 2.63% | 2,513,677 |
| Mar 4, 2026 | 425.11 | 439.49 | 420.33 | 430.98 | 430.98 | 1.57% | 2,478,032 |
| Mar 3, 2026 | 412.48 | 431.26 | 410.63 | 424.32 | 424.32 | -0.08% | 2,643,098 |
| Mar 2, 2026 | 413.37 | 426.22 | 405.51 | 424.66 | 424.66 | 2.57% | 4,066,942 |
| Feb 27, 2026 | 410.41 | 417.15 | 404.53 | 414.00 | 414.00 | -2.82% | 4,647,635 |
| Feb 26, 2026 | 429.88 | 443.60 | 423.38 | 426.00 | 426.00 | -5.16% | 3,916,767 |
| Feb 25, 2026 | 443.74 | 454.16 | 439.83 | 449.17 | 449.17 | 1.92% | 2,915,334 |
| Feb 24, 2026 | 419.39 | 443.39 | 415.02 | 440.72 | 440.72 | 4.73% | 2,185,356 |
| Feb 23, 2026 | 429.39 | 433.41 | 417.27 | 420.82 | 420.82 | -4.35% | 1,974,925 |
| Feb 20, 2026 | 438.69 | 450.39 | 437.20 | 439.94 | 439.94 | -0.57% | 1,697,401 |
| Feb 19, 2026 | 438.43 | 443.18 | 433.42 | 442.44 | 442.44 | 0.03% | 1,606,034 |
| Feb 18, 2026 | 438.36 | 446.91 | 433.21 | 442.31 | 442.31 | 4.83% | 2,147,941 |
| Feb 17, 2026 | 425.60 | 426.84 | 412.34 | 421.95 | 421.95 | -3.46% | 2,516,937 |
| Feb 13, 2026 | 423.35 | 441.44 | 420.50 | 437.09 | 437.09 | 3.25% | 1,739,099 |
| Feb 12, 2026 | 438.30 | 438.52 | 413.70 | 423.35 | 423.35 | -3.39% | 2,931,329 |
| Feb 11, 2026 | 442.09 | 443.26 | 424.99 | 438.21 | 438.21 | 0.17% | 2,246,666 |
| Feb 10, 2026 | 439.91 | 452.00 | 436.00 | 437.45 | 437.45 | -0.33% | 1,948,850 |
| Feb 9, 2026 | 427.88 | 442.95 | 424.00 | 438.90 | 438.90 | 2.82% | 2,044,710 |
| Feb 6, 2026 | 424.99 | 431.13 | 416.16 | 426.88 | 426.88 | 4.01% | 2,504,313 |
| Feb 5, 2026 | 419.10 | 425.82 | 406.20 | 410.44 | 410.44 | -2.04% | 3,834,117 |
| Feb 4, 2026 | 413.92 | 425.50 | 405.71 | 418.98 | 418.98 | -0.04% | 5,120,267 |
| Feb 3, 2026 | 455.69 | 456.99 | 413.05 | 419.14 | 419.14 | -8.46% | 5,098,222 |
| Feb 2, 2026 | 460.69 | 471.20 | 457.60 | 457.89 | 457.89 | -1.55% | 1,894,094 |
| Jan 30, 2026 | 474.58 | 475.21 | 463.21 | 465.12 | 465.12 | -3.10% | 2,483,036 |
| Jan 29, 2026 | 505.34 | 510.71 | 474.89 | 480.00 | 480.00 | -6.13% | 2,512,437 |
| Jan 28, 2026 | 504.84 | 515.80 | 504.84 | 511.35 | 511.35 | 1.72% | 1,380,123 |
| Jan 27, 2026 | 503.50 | 505.81 | 496.03 | 502.70 | 502.70 | -0.06% | 1,238,257 |
| Jan 26, 2026 | 499.94 | 508.00 | 493.27 | 503.01 | 503.01 | 0.32% | 1,445,896 |
| Jan 23, 2026 | 507.47 | 509.71 | 496.76 | 501.39 | 501.39 | -1.59% | 1,446,579 |
| Jan 22, 2026 | 522.74 | 525.04 | 500.00 | 509.47 | 509.47 | -2.39% | 1,902,198 |
| Jan 21, 2026 | 509.77 | 525.49 | 503.55 | 521.95 | 521.95 | 2.15% | 2,122,246 |
| Jan 20, 2026 | 499.14 | 512.82 | 492.60 | 510.97 | 510.97 | -1.03% | 1,691,977 |
| Jan 16, 2026 | 508.99 | 520.24 | 508.00 | 516.31 | 516.31 | 1.60% | 1,851,205 |